16,825€
0,45%
Echtzeit-Aktienkurs Daqo New Energy Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,83 | 16,85 | 16,78 | 16,85 | 0,60% | - |
| 01.04.2025 | 16,75 | 16,93 | 16,50 | 16,75 | 0,00% | 26,00 |
| 31.03.2025 | 16,88 | 17,10 | 16,40 | 16,75 | -2,33% | 466,00 |
| 28.03.2025 | 16,63 | 17,48 | 16,63 | 17,15 | 1,33% | 300,00 |
| 27.03.2025 | 17,18 | 17,18 | 16,65 | 16,93 | -0,44% | 50,00 |
| 26.03.2025 | 17,28 | 17,63 | 16,93 | 17,00 | -1,59% | 200,00 |
| 25.03.2025 | 16,78 | 17,58 | 16,68 | 17,28 | 3,44% | - |
| 24.03.2025 | 17,93 | 18,08 | 16,50 | 16,70 | -6,44% | 197,00 |
| 21.03.2025 | 18,28 | 18,63 | 17,73 | 17,85 | -2,99% | 550,00 |
| 20.03.2025 | 18,55 | 19,08 | 18,23 | 18,40 | -2,52% | 1.030,00 |
| 19.03.2025 | 18,18 | 19,50 | 18,13 | 18,88 | 4,57% | - |
| 18.03.2025 | 18,00 | 18,93 | 17,78 | 18,05 | 0,14% | 1,00 |
| 17.03.2025 | 17,45 | 18,28 | 17,15 | 18,03 | 3,15% | 127,00 |
| 14.03.2025 | 17,40 | 18,08 | 17,28 | 17,48 | 1,45% | 415,00 |
| 13.03.2025 | 17,05 | 17,60 | 16,98 | 17,23 | 1,32% | 345,00 |
| 12.03.2025 | 16,78 | 17,70 | 16,73 | 17,00 | 0,29% | 130,00 |
| 11.03.2025 | 17,05 | 17,45 | 16,85 | 16,95 | 1,19% | 733,00 |
| 10.03.2025 | 17,30 | 18,00 | 16,60 | 16,75 | -4,83% | 1.859,00 |
| 07.03.2025 | 17,58 | 18,00 | 17,08 | 17,60 | 0,28% | 181,00 |
| 06.03.2025 | 18,30 | 18,35 | 17,40 | 17,55 | -3,31% | - |
| 05.03.2025 | 19,45 | 19,55 | 17,53 | 18,15 | -4,85% | 1.298,00 |
| 04.03.2025 | 17,75 | 19,63 | 17,50 | 19,08 | 7,31% | 300,00 |
| 03.03.2025 | 19,85 | 20,40 | 17,60 | 17,78 | -9,20% | 1.668,00 |
| 28.02.2025 | 19,95 | 20,60 | 19,25 | 19,58 | -5,21% | 2.506,00 |
| 27.02.2025 | 21,20 | 22,30 | 19,33 | 20,65 | -1,43% | 3.360,00 |
| 26.02.2025 | 20,10 | 21,80 | 19,90 | 20,95 | 7,30% | 1.520,00 |
| 25.02.2025 | 19,43 | 20,15 | 19,23 | 19,53 | 0,51% | 672,00 |
| 24.02.2025 | 20,85 | 21,20 | 19,28 | 19,43 | -6,39% | 525,00 |
| 21.02.2025 | 21,90 | 22,55 | 20,55 | 20,75 | -3,71% | 6.603,00 |
| 20.02.2025 | 21,60 | 22,00 | 20,90 | 21,55 | -0,46% | 9,00 |
| 19.02.2025 | 20,60 | 22,00 | 20,35 | 21,65 | 5,87% | 309,00 |
| 18.02.2025 | 20,45 | 20,85 | 19,75 | 20,45 | 0,49% | 1.125,00 |
| 17.02.2025 | 20,60 | 20,75 | 20,30 | 20,35 | -0,97% | 246,00 |
| 14.02.2025 | 21,20 | 21,50 | 20,03 | 20,55 | -0,48% | 1.245,00 |
| 13.02.2025 | 20,20 | 20,95 | 19,50 | 20,65 | 2,48% | 1.225,00 |
| 12.02.2025 | 20,70 | 21,00 | 20,00 | 20,15 | -1,47% | 1.268,00 |
| 11.02.2025 | 21,40 | 21,45 | 19,80 | 20,45 | -5,10% | 1.084,00 |
| 10.02.2025 | 21,40 | 21,65 | 20,15 | 21,55 | 3,36% | 917,00 |
| 07.02.2025 | 19,23 | 21,05 | 19,20 | 20,85 | 9,88% | 312,00 |
| 06.02.2025 | 17,80 | 19,03 | 17,80 | 18,98 | 7,81% | 470,00 |
| 05.02.2025 | 17,80 | 18,25 | 17,53 | 17,60 | -3,03% | 110,00 |
| 04.02.2025 | 17,20 | 18,23 | 16,83 | 18,15 | 6,76% | 180,00 |
| 03.02.2025 | 17,58 | 17,65 | 16,85 | 17,00 | -1,45% | 202,00 |
| 31.01.2025 | 17,30 | 17,78 | 17,20 | 17,25 | -1,57% | - |
| 30.01.2025 | 17,15 | 17,63 | 16,85 | 17,53 | 1,89% | 656,00 |
| 29.01.2025 | 17,05 | 17,80 | 17,00 | 17,20 | 0,88% | 222,00 |
| 28.01.2025 | 16,78 | 17,15 | 16,58 | 17,05 | 1,49% | 38,00 |
| 27.01.2025 | 17,43 | 17,43 | 16,68 | 16,80 | -2,61% | 180,00 |
| 24.01.2025 | 17,08 | 17,38 | 16,73 | 17,25 | 2,07% | - |
| 23.01.2025 | 16,58 | 16,93 | 16,05 | 16,90 | 0,60% | 2.049,00 |
| 22.01.2025 | 17,25 | 17,60 | 16,10 | 16,80 | -3,45% | 155,00 |
| 21.01.2025 | 18,73 | 18,73 | 16,55 | 17,40 | -7,08% | 551,00 |
| 20.01.2025 | 18,63 | 18,85 | 18,35 | 18,73 | 1,08% | 273,00 |
| 17.01.2025 | 18,60 | 19,05 | 18,30 | 18,53 | 1,09% | 204,00 |
| 16.01.2025 | 18,83 | 19,00 | 18,28 | 18,33 | -1,87% | 21,00 |
| 15.01.2025 | 18,43 | 19,43 | 18,40 | 18,68 | 1,77% | 756,00 |
| 14.01.2025 | 19,00 | 19,18 | 18,18 | 18,35 | -1,87% | 20,00 |
| 13.01.2025 | 18,70 | 19,03 | 18,18 | 18,70 | -0,40% | 1.142,00 |
| 10.01.2025 | 19,68 | 19,85 | 18,63 | 18,78 | -5,77% | - |
| 09.01.2025 | 19,88 | 19,98 | 19,88 | 19,93 | -0,13% | - |
| 08.01.2025 | 21,00 | 21,25 | 19,65 | 19,95 | -5,90% | 272,00 |
| 07.01.2025 | 19,78 | 21,25 | 19,65 | 21,20 | 5,74% | 1.850,00 |
| 06.01.2025 | 20,08 | 21,10 | 20,00 | 20,05 | -0,50% | 376,00 |
| 03.01.2025 | 19,75 | 20,75 | 18,75 | 20,15 | 2,28% | 2.198,00 |
| 02.01.2025 | 18,63 | 19,93 | 18,40 | 19,70 | 6,63% | 300,00 |
| 30.12.2024 | 18,60 | 18,75 | 18,23 | 18,48 | 0,00% | 792,00 |
| 27.12.2024 | 18,58 | 18,60 | 17,60 | 18,48 | 8,04% | 2.023,00 |
| 23.12.2024 | 16,75 | 17,30 | 16,75 | 17,10 | 2,09% | 416,00 |
| 20.12.2024 | 16,83 | 17,05 | 16,50 | 16,75 | -0,30% | 59,00 |
| 19.12.2024 | 16,90 | 17,23 | 16,73 | 16,80 | -0,74% | 2.417,00 |
| 18.12.2024 | 17,13 | 17,70 | 16,80 | 16,93 | -1,02% | 898,00 |
| 17.12.2024 | 16,40 | 17,35 | 16,23 | 17,10 | 4,27% | 589,00 |
| 16.12.2024 | 17,35 | 17,55 | 16,13 | 16,40 | -6,42% | 870,00 |
| 13.12.2024 | 17,40 | 17,85 | 17,20 | 17,53 | -0,28% | - |
| 12.12.2024 | 17,60 | 17,75 | 17,10 | 17,58 | 1,15% | 70,00 |
| 11.12.2024 | 17,65 | 18,03 | 17,25 | 17,38 | -2,39% | 1.120,00 |
| 10.12.2024 | 17,35 | 18,25 | 17,15 | 17,80 | -3,39% | 127,00 |
| 09.12.2024 | 17,23 | 18,65 | 17,20 | 18,43 | 7,43% | 1.442,00 |
| 06.12.2024 | 18,88 | 19,10 | 17,08 | 17,15 | -7,80% | 2.871,00 |
| 05.12.2024 | 18,90 | 19,25 | 18,03 | 18,60 | -1,59% | 750,00 |
| 04.12.2024 | 20,60 | 20,65 | 18,88 | 18,90 | -8,03% | 4.155,00 |
| 03.12.2024 | 20,50 | 20,80 | 20,03 | 20,55 | 0,49% | 82,00 |
| 02.12.2024 | 19,03 | 20,45 | 19,03 | 20,45 | 8,20% | 3.128,00 |
| 29.11.2024 | 18,85 | 19,65 | 18,85 | 18,90 | -0,13% | 20,00 |
| 28.11.2024 | 18,88 | 18,95 | 18,85 | 18,93 | -1,05% | - |
| 27.11.2024 | 18,75 | 19,53 | 18,23 | 19,13 | 3,94% | 583,00 |
| 26.11.2024 | 18,45 | 18,73 | 18,05 | 18,40 | -0,67% | 10,00 |
| 25.11.2024 | 18,15 | 18,93 | 17,85 | 18,53 | 2,49% | 1.528,00 |
| 22.11.2024 | 17,98 | 18,28 | 17,55 | 18,08 | -1,63% | 2.635,00 |
| 21.11.2024 | 19,13 | 19,15 | 18,10 | 18,38 | -3,67% | - |
| 20.11.2024 | 17,38 | 19,60 | 17,38 | 19,08 | 10,26% | 2.650,00 |
| 19.11.2024 | 17,90 | 18,35 | 17,25 | 17,30 | -3,76% | 3.383,00 |
| 18.11.2024 | 18,20 | 18,53 | 17,93 | 17,98 | -1,78% | 283,00 |
| 15.11.2024 | 19,28 | 19,45 | 18,20 | 18,30 | -4,31% | 1.253,00 |
| 14.11.2024 | 19,48 | 19,65 | 18,38 | 19,13 | -2,55% | 5.635,00 |
| 13.11.2024 | 20,50 | 20,70 | 19,38 | 19,63 | -3,56% | 168,00 |
| 12.11.2024 | 19,80 | 20,60 | 19,25 | 20,35 | 0,49% | 298,00 |
| 11.11.2024 | 20,40 | 20,95 | 19,75 | 20,25 | 0,00% | 517,00 |
| 08.11.2024 | 20,50 | 20,95 | 19,08 | 20,25 | -3,34% | 4.896,00 |
| 07.11.2024 | 20,20 | 21,80 | 19,98 | 20,95 | 5,67% | 2.066,00 |